UK markets open in 6 hours 56 minutes
NIKKEI 225
40,780.70 -131.67 (-0.32%) HANG SENG
17,524.06 -275.55 (-1.55%) CRUDE OIL
82.24 -0.09 (-0.11%) GOLD FUTURES
2,368.90 +5.40 (+0.23%) DOW
39,344.79 -31.08 (-0.08%) Bitcoin GBP
44,217.39 +688.42 (+1.58%)
Shopify Inc. (SHOP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240712C00040000 | 2024-06-27 10:45AM EDT | 40.00 | 25.74 | 25.35 | 29.20 | 0.00 | - | 8 | 8 | 469.73% |
| SHOP240712C00045000 | 2024-06-13 12:25PM EDT | 45.00 | 20.14 | 20.75 | 24.00 | 0.00 | - | 10 | 1 | 167.19% |
| SHOP240712C00047000 | 2024-07-01 9:41AM EDT | 47.00 | 17.10 | 18.60 | 21.25 | 0.00 | - | - | 17 | 283.79% |
| SHOP240712C00048000 | 2024-07-01 9:41AM EDT | 48.00 | 16.10 | 17.85 | 20.20 | 0.00 | - | - | 8 | 266.60% |
| SHOP240712C00050000 | 2024-06-27 10:45AM EDT | 50.00 | 15.76 | 17.00 | 18.90 | 0.00 | - | 8 | 6 | 219.53% |
| SHOP240712C00052000 | 2024-06-11 11:06AM EDT | 52.00 | 12.65 | 14.65 | 16.85 | 0.00 | - | - | 2 | 177.54% |
| SHOP240712C00053000 | 2024-06-20 10:25AM EDT | 53.00 | 11.52 | 12.95 | 15.80 | 0.00 | - | 1 | 1 | 105.47% |
| SHOP240712C00054000 | 2024-06-12 2:47PM EDT | 54.00 | 12.20 | 12.05 | 14.80 | 0.00 | - | - | 3 | 112.89% |
| SHOP240712C00055000 | 2024-07-03 11:59AM EDT | 55.00 | 11.79 | 12.05 | 13.55 | 0.00 | - | 1 | 9 | 151.37% |
| SHOP240712C00056000 | 2024-06-12 12:28PM EDT | 56.00 | 10.35 | 10.20 | 13.00 | 0.00 | - | 5 | 5 | 121.88% |
| SHOP240712C00057000 | 2024-07-01 12:52PM EDT | 57.00 | 6.85 | 9.25 | 11.30 | 0.00 | - | 1 | 10 | 165.63% |
| SHOP240712C00058000 | 2024-07-03 10:01AM EDT | 58.00 | 9.09 | 8.25 | 10.55 | 0.00 | - | 1 | 31 | 76.56% |
| SHOP240712C00059000 | 2024-07-05 3:18PM EDT | 59.00 | 9.00 | 7.35 | 9.50 | 0.00 | - | 5 | 74 | 73.44% |
| SHOP240712C00060000 | 2024-07-08 3:11PM EDT | 60.00 | 7.15 | 6.95 | 8.50 | -0.67 | -8.57% | 3 | 80 | 95.12% |
| SHOP240712C00061000 | 2024-07-08 2:58PM EDT | 61.00 | 6.12 | 5.40 | 7.50 | -0.71 | -10.40% | 11 | 106 | 61.33% |
| SHOP240712C00062000 | 2024-07-08 12:26PM EDT | 62.00 | 5.20 | 4.35 | 6.00 | -1.00 | -16.13% | 16 | 312 | 91.21% |
| SHOP240712C00063000 | 2024-07-08 2:46PM EDT | 63.00 | 4.12 | 3.45 | 5.50 | -0.92 | -18.25% | 52 | 219 | 103.42% |
| SHOP240712C00064000 | 2024-07-08 2:49PM EDT | 64.00 | 3.23 | 3.50 | 4.60 | -0.67 | -17.18% | 176 | 444 | 70.70% |
| SHOP240712C00065000 | 2024-07-08 3:59PM EDT | 65.00 | 2.62 | 2.59 | 2.94 | -0.40 | -13.25% | 73 | 681 | 53.81% |
| SHOP240712C00066000 | 2024-07-08 3:57PM EDT | 66.00 | 1.93 | 1.90 | 1.96 | -0.37 | -16.09% | 209 | 978 | 41.99% |
| SHOP240712C00067000 | 2024-07-08 3:56PM EDT | 67.00 | 1.30 | 1.28 | 1.33 | -0.33 | -20.25% | 522 | 1,289 | 41.07% |
| SHOP240712C00068000 | 2024-07-08 3:59PM EDT | 68.00 | 0.83 | 0.81 | 0.86 | -0.31 | -27.19% | 2,362 | 2,066 | 41.07% |
| SHOP240712C00069000 | 2024-07-08 3:59PM EDT | 69.00 | 0.53 | 0.50 | 0.53 | -0.22 | -29.33% | 1,702 | 1,404 | 41.41% |
| SHOP240712C00070000 | 2024-07-08 3:59PM EDT | 70.00 | 0.30 | 0.30 | 0.32 | -0.20 | -40.00% | 1,817 | 1,714 | 42.29% |
| SHOP240712C00071000 | 2024-07-08 3:55PM EDT | 71.00 | 0.18 | 0.17 | 0.19 | -0.14 | -43.75% | 531 | 889 | 43.46% |
| SHOP240712C00072000 | 2024-07-08 3:55PM EDT | 72.00 | 0.10 | 0.10 | 0.12 | -0.10 | -50.00% | 358 | 689 | 45.51% |
| SHOP240712C00073000 | 2024-07-08 1:46PM EDT | 73.00 | 0.07 | 0.06 | 0.10 | -0.07 | -50.00% | 94 | 977 | 50.20% |
| SHOP240712C00074000 | 2024-07-08 3:34PM EDT | 74.00 | 0.04 | 0.03 | 0.06 | -0.06 | -60.00% | 230 | 462 | 51.17% |
| SHOP240712C00075000 | 2024-07-08 3:20PM EDT | 75.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 1,939 | 2,177 | 53.13% |
| SHOP240712C00076000 | 2024-07-08 3:13PM EDT | 76.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 42 | 127 | 58.59% |
| SHOP240712C00077000 | 2024-07-08 3:23PM EDT | 77.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 27 | 78 | 62.50% |
| SHOP240712C00078000 | 2024-07-08 3:20PM EDT | 78.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 10 | 36 | 66.02% |
| SHOP240712C00080000 | 2024-07-08 2:52PM EDT | 80.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 57 | 276 | 68.75% |
| SHOP240712C00085000 | 2024-07-08 3:52PM EDT | 85.00 | 0.01 | 0.01 | 0.20 | 0.00 | - | 76 | 223 | 117.58% |
| SHOP240712C00090000 | 2024-07-08 3:21PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 364 | 96.88% |
| SHOP240712C00095000 | 2024-07-03 11:53AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 225 | 112.50% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240712P00045000 | 2024-06-04 10:33AM EDT | 45.00 | 0.11 | 0.00 | 0.93 | 0.00 | - | 1 | 0 | 261.33% |
| SHOP240712P00046000 | 2024-06-05 10:56AM EDT | 46.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 8 | 32 | 237.70% |
| SHOP240712P00047000 | 2024-06-07 10:38AM EDT | 47.00 | 0.05 | 0.00 | 0.94 | 0.00 | - | 8 | 8 | 238.67% |
| SHOP240712P00048000 | 2024-07-02 1:44PM EDT | 48.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 7 | 38 | 215.63% |
| SHOP240712P00049000 | 2024-07-02 1:44PM EDT | 49.00 | 0.03 | 0.00 | 0.82 | 0.00 | - | 960 | 961 | 209.38% |
| SHOP240712P00050000 | 2024-07-03 11:45AM EDT | 50.00 | 0.30 | 0.00 | 0.02 | +0.29 | +2,900.00% | 5 | 255 | 109.38% |
| SHOP240712P00051000 | 2024-07-05 10:09AM EDT | 51.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 41 | 48 | 96.88% |
| SHOP240712P00052000 | 2024-07-05 10:08AM EDT | 52.00 | 0.04 | 0.00 | 0.95 | 0.00 | - | 20 | 24 | 184.18% |
| SHOP240712P00053000 | 2024-07-08 9:55AM EDT | 53.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 302 | 81 | 90.63% |
| SHOP240712P00054000 | 2024-07-08 10:15AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 5 | 26 | 78.13% |
| SHOP240712P00055000 | 2024-07-08 11:14AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 2,176 | 966 | 86.72% |
| SHOP240712P00056000 | 2024-07-08 12:54PM EDT | 56.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 20 | 529 | 79.69% |
| SHOP240712P00057000 | 2024-07-08 2:29PM EDT | 57.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 818 | 68.75% |
| SHOP240712P00058000 | 2024-07-08 3:57PM EDT | 58.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 65 | 333 | 62.50% |
| SHOP240712P00059000 | 2024-07-08 11:29AM EDT | 59.00 | 0.04 | 0.00 | 0.03 | +0.01 | +33.33% | 1 | 370 | 56.25% |
| SHOP240712P00060000 | 2024-07-08 2:40PM EDT | 60.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 11 | 935 | 53.13% |
| SHOP240712P00061000 | 2024-07-08 3:14PM EDT | 61.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 20 | 256 | 50.39% |
| SHOP240712P00062000 | 2024-07-08 2:55PM EDT | 62.00 | 0.06 | 0.02 | 0.06 | -0.01 | -14.29% | 105 | 638 | 46.88% |
| SHOP240712P00063000 | 2024-07-08 3:56PM EDT | 63.00 | 0.10 | 0.07 | 0.11 | 0.00 | - | 556 | 308 | 45.12% |
| SHOP240712P00064000 | 2024-07-08 3:52PM EDT | 64.00 | 0.14 | 0.13 | 0.16 | -0.05 | -26.32% | 534 | 622 | 40.82% |
| SHOP240712P00065000 | 2024-07-08 3:58PM EDT | 65.00 | 0.27 | 0.24 | 0.29 | -0.05 | -15.62% | 529 | 1,306 | 39.06% |
| SHOP240712P00066000 | 2024-07-08 3:55PM EDT | 66.00 | 0.50 | 0.50 | 0.52 | -0.06 | -10.71% | 931 | 418 | 37.99% |
| SHOP240712P00067000 | 2024-07-08 3:59PM EDT | 67.00 | 0.89 | 0.87 | 0.91 | -0.02 | -2.20% | 442 | 293 | 38.18% |
| SHOP240712P00068000 | 2024-07-08 3:40PM EDT | 68.00 | 1.41 | 1.38 | 1.45 | +0.05 | +3.68% | 128 | 548 | 38.48% |
| SHOP240712P00069000 | 2024-07-08 11:25AM EDT | 69.00 | 2.11 | 1.85 | 2.32 | +0.26 | +14.05% | 127 | 87 | 46.68% |
| SHOP240712P00070000 | 2024-07-08 3:59PM EDT | 70.00 | 2.88 | 2.85 | 3.55 | +0.13 | +4.73% | 16 | 70 | 52.73% |
| SHOP240712P00071000 | 2024-07-01 1:07PM EDT | 71.00 | 7.35 | 3.30 | 3.90 | 0.00 | - | 12 | 30 | 46.68% |
| SHOP240712P00073000 | 2024-06-28 10:01AM EDT | 73.00 | 5.65 | 3.60 | 6.80 | -0.85 | -13.08% | 2 | 2 | 109.57% |
| SHOP240712P00074000 | 2024-07-05 12:28PM EDT | 74.00 | 6.37 | 5.60 | 7.80 | 0.00 | - | 1 | 29 | 119.04% |
| SHOP240712P00075000 | 2024-07-08 10:34AM EDT | 75.00 | 7.61 | 6.75 | 8.80 | -0.57 | -6.97% | 4 | 2 | 64.84% |
| SHOP240712P00076000 | 2024-07-01 3:45PM EDT | 76.00 | 11.65 | 7.60 | 9.75 | 0.00 | - | - | 0 | 50.78% |
| SHOP240712P00077000 | 2024-07-03 12:43PM EDT | 77.00 | 10.15 | 7.65 | 11.00 | 0.00 | - | 3 | 0 | 155.08% |
| SHOP240712P00078000 | 2024-07-05 3:37PM EDT | 78.00 | 10.14 | 9.15 | 12.45 | 0.00 | - | 2 | 2 | 85.94% |
| SHOP240712P00080000 | 2024-07-05 11:53AM EDT | 80.00 | 12.23 | 12.30 | 12.85 | 0.00 | - | 1 | 1 | 103.52% |
| SHOP240712P00085000 | 2024-07-05 3:43PM EDT | 85.00 | 17.10 | 16.50 | 18.75 | 0.00 | - | 3 | 2 | 201.95% |
© 2024 Yahoo. All rights reserved.